Skip to main content

Lincoln National (NY: LNC )

32.43 +0.99 (+3.15%)
Official Closing Price Updated: 7:00 PM EDT, Oct 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 11, 2024 31.72 32.54 31.64 32.43 1,574,470 +0.99(+3.15%)
Oct 10, 2024 31.43 31.82 31.19 31.44 1,326,883 -0.45(-1.41%)
Oct 09, 2024 31.32 31.91 31.13 31.89 1,364,781 +0.51(+1.63%)
Oct 08, 2024 31.18 31.53 31.06 31.38 1,275,091 +0.26(+0.84%)
Oct 07, 2024 32.06 32.10 30.92 31.12 1,311,695 -0.72(-2.26%)
Oct 04, 2024 31.35 32.06 31.24 31.84 1,228,031 +1.38(+4.53%)
Oct 03, 2024 30.28 30.54 29.92 30.46 1,076,202 -0.15(-0.49%)
Oct 02, 2024 30.85 31.27 30.46 30.61 2,506,568 -0.29(-0.94%)
Oct 01, 2024 31.38 31.44 30.46 30.90 1,513,774 -0.61(-1.94%)
Sep 30, 2024 31.37 31.63 30.94 31.51 1,142,852 +0.09(+0.29%)
Sep 27, 2024 31.62 31.88 31.24 31.42 1,112,468 +0.01(+0.03%)
Sep 26, 2024 31.17 31.71 31.16 31.41 2,470,391 +0.58(+1.88%)
Sep 25, 2024 31.30 31.44 30.80 30.83 1,629,720 -0.46(-1.47%)
Sep 24, 2024 32.16 32.48 31.21 31.29 1,352,302 -0.73(-2.28%)
Sep 23, 2024 31.84 32.34 31.81 32.02 1,158,436 +0.09(+0.28%)
Sep 20, 2024 31.76 31.95 31.53 31.93 3,248,082 +0.02(+0.06%)
Sep 19, 2024 30.99 31.94 30.80 31.91 1,942,265 +1.59(+5.24%)
Sep 18, 2024 29.96 30.96 29.91 30.32 1,814,696 +0.36(+1.20%)
Sep 17, 2024 29.92 30.33 29.74 29.96 1,721,197 +0.31(+1.05%)
Sep 16, 2024 29.62 29.94 29.45 29.65 1,524,774 +0.20(+0.68%)
Sep 13, 2024 29.54 29.94 29.35 29.45 1,411,047 +0.15(+0.51%)
Sep 12, 2024 28.87 29.33 28.48 29.30 1,216,974 +0.59(+2.06%)
Sep 11, 2024 28.86 28.94 28.01 28.71 1,651,221 -0.16(-0.55%)
Sep 10, 2024 29.19 29.29 28.30 28.87 1,821,337 -0.27(-0.93%)
Sep 09, 2024 29.66 29.76 28.93 29.14 2,851,015 -0.31(-1.05%)
Sep 06, 2024 31.16 31.38 29.20 29.45 2,222,183 -1.76(-5.64%)
Sep 05, 2024 31.66 31.77 31.02 31.21 784,375 -0.26(-0.83%)
Sep 04, 2024 31.71 32.04 31.09 31.47 1,089,653 -0.22(-0.69%)
Sep 03, 2024 31.76 32.16 31.55 31.69 1,222,685 -0.41(-1.28%)
Aug 30, 2024 32.15 32.26 31.77 32.10 1,425,065 -0.05(-0.16%)
Aug 29, 2024 32.25 32.40 31.91 32.15 934,201 +0.06(+0.19%)
Aug 28, 2024 31.88 32.25 31.88 32.09 752,553 +0.00(+0.00%)
Aug 27, 2024 32.00 32.25 31.80 32.09 926,069 -0.02(-0.06%)
Aug 26, 2024 31.77 32.34 31.61 32.11 838,947 +0.49(+1.55%)
Aug 23, 2024 31.33 31.95 31.25 31.62 872,986 +0.61(+1.97%)
Aug 22, 2024 31.05 31.31 30.80 31.01 789,442 -0.02(-0.06%)
Aug 21, 2024 30.81 31.07 30.57 31.03 959,459 +0.30(+0.98%)
Aug 20, 2024 31.01 31.11 30.62 30.73 984,644 -0.50(-1.60%)
Aug 19, 2024 31.30 31.50 30.97 31.23 1,088,647 -0.12(-0.38%)
Aug 16, 2024 30.66 31.39 30.63 31.35 1,141,399 +0.68(+2.22%)
Aug 15, 2024 30.14 30.93 29.98 30.67 1,334,037 +1.11(+3.76%)
Aug 14, 2024 29.63 29.85 29.52 29.56 1,319,086 +0.13(+0.44%)
Aug 13, 2024 29.50 29.50 28.94 29.43 1,254,916 +0.26(+0.89%)
Aug 12, 2024 29.59 29.94 29.13 29.17 891,214 -0.42(-1.42%)
Aug 09, 2024 29.23 29.72 29.01 29.59 967,711 +0.44(+1.51%)
Aug 08, 2024 29.28 29.54 28.88 29.15 1,286,476 +0.25(+0.87%)
Aug 07, 2024 30.25 30.42 28.89 28.90 1,787,573 -0.53(-1.80%)
Aug 06, 2024 29.38 29.87 29.18 29.43 2,466,698 +0.30(+1.03%)
Aug 05, 2024 28.81 29.49 27.75 29.13 2,689,821 -0.89(-2.96%)
Aug 02, 2024 32.39 32.44 29.20 30.02 4,210,155 -4.03(-11.84%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.